Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramaco Resources Inc (NQ: METC )

13.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.474 8.681 8.366 8.492 1,095,279 -0.06(-0.76%)
Sep 29, 2022 8.621 8.658 8.335 8.557 575,188 -0.20(-2.32%)
Sep 28, 2022 8.317 8.907 8.206 8.760 772,292 +0.42(+4.98%)
Sep 27, 2022 8.104 8.390 8.086 8.344 590,654 +0.42(+5.24%)
Sep 26, 2022 7.938 8.270 7.790 7.929 590,827 -0.03(-0.35%)
Sep 23, 2022 8.058 8.155 7.783 7.957 998,047 -0.45(-5.38%)
Sep 22, 2022 8.538 8.806 8.321 8.409 700,643 -0.08(-0.98%)
Sep 21, 2022 8.695 8.723 8.437 8.492 710,418 +0.00(+0.00%)
Sep 20, 2022 8.437 8.520 8.197 8.492 538,097 +0.06(+0.66%)
Sep 19, 2022 8.012 8.510 8.012 8.437 590,332 +0.27(+3.28%)
Sep 16, 2022 8.510 8.510 8.049 8.169 1,402,817 -0.24(-2.85%)
Sep 15, 2022 8.944 9.212 8.326 8.409 1,150,159 -0.50(-5.60%)
Sep 14, 2022 9.009 9.221 8.829 8.907 656,803 -0.08(-0.92%)
Sep 13, 2022 9.101 9.424 8.843 8.990 642,146 -0.30(-3.18%)
Sep 12, 2022 9.803 9.941 9.230 9.286 521,600 -0.19(-2.04%)
Sep 09, 2022 9.323 9.664 9.258 9.480 454,191 +0.42(+4.69%)
Sep 08, 2022 9.378 9.443 8.760 9.055 788,662 -0.24(-2.58%)
Sep 07, 2022 9.701 9.706 9.055 9.295 929,865 -0.59(-5.98%)
Sep 06, 2022 9.646 10.19 9.646 9.886 702,940 +0.52(+5.52%)
Sep 02, 2022 9.507 9.517 9.009 9.369 633,554 +0.19(+2.11%)
Sep 01, 2022 9.517 9.517 9.147 9.175 622,485 -0.55(-5.69%)
Aug 31, 2022 9.710 9.821 9.434 9.729 591,766 +0.20(+2.07%)
Aug 30, 2022 9.925 10.01 9.231 9.532 848,977 -0.47(-4.74%)
Aug 29, 2022 10.25 10.31 9.915 10.01 500,350 -0.37(-3.61%)
Aug 26, 2022 10.47 10.63 10.33 10.38 449,376 -0.09(-0.87%)
Aug 25, 2022 10.39 10.51 10.23 10.47 396,305 +0.19(+1.86%)
Aug 24, 2022 10.32 10.43 10.03 10.28 567,569 -0.11(-1.05%)
Aug 23, 2022 10.88 11.08 10.23 10.39 797,182 -0.34(-3.15%)
Aug 22, 2022 10.32 11.12 10.25 10.73 1,003,919 +0.19(+1.82%)
Aug 19, 2022 10.49 10.92 10.49 10.54 749,291 -0.11(-1.03%)
Aug 18, 2022 10.19 10.78 10.12 10.65 780,581 +0.55(+5.42%)
Aug 17, 2022 9.715 10.48 9.680 10.10 579,378 +0.24(+2.41%)
Aug 16, 2022 9.870 10.39 9.842 9.861 1,255,039 +0.15(+1.50%)
Aug 15, 2022 9.358 9.847 9.276 9.715 879,820 +0.01(+0.09%)
Aug 12, 2022 9.386 9.733 9.212 9.705 967,474 +0.30(+3.20%)
Aug 11, 2022 9.121 9.724 9.002 9.404 1,153,740 +0.56(+6.35%)
Aug 10, 2022 8.710 9.002 8.528 8.843 1,269,626 +0.41(+4.82%)
Aug 09, 2022 10.03 10.03 8.153 8.436 2,465,608 -1.79(-17.50%)
Aug 08, 2022 10.17 10.41 10.13 10.23 664,038 +0.05(+0.45%)
Aug 05, 2022 9.925 10.36 9.833 10.18 484,252 +0.11(+1.09%)
Aug 04, 2022 10.13 10.37 9.724 10.07 703,179 -0.07(-0.72%)
Aug 03, 2022 10.74 10.74 10.12 10.14 559,305 -0.36(-3.39%)
Aug 02, 2022 10.30 10.64 10.02 10.50 569,814 +0.15(+1.41%)
Aug 01, 2022 10.65 10.65 10.16 10.35 436,682 -0.37(-3.41%)
Jul 29, 2022 10.81 10.90 10.30 10.72 573,112 +0.16(+1.56%)
Jul 28, 2022 11.23 11.38 10.31 10.55 886,097 -0.68(-6.02%)
Jul 27, 2022 10.85 11.29 10.43 11.23 659,407 +0.47(+4.41%)
Jul 26, 2022 10.86 11.01 10.65 10.76 706,860 +0.01(+0.09%)
Jul 25, 2022 10.21 10.78 10.12 10.75 554,572 +0.68(+6.71%)
Jul 22, 2022 10.37 10.60 10.05 10.07 668,708 -0.23(-2.22%)
Jul 21, 2022 10.43 10.50 10.02 10.30 716,110 -0.31(-2.93%)
Jul 20, 2022 10.52 10.64 10.19 10.61 1,239,025 +0.06(+0.61%)
Jul 19, 2022 10.39 10.60 10.22 10.55 804,661 +0.16(+1.49%)
Jul 18, 2022 10.49 10.86 10.32 10.39 713,545 +0.33(+3.27%)
Jul 15, 2022 9.934 10.21 9.851 10.06 837,930 +0.15(+1.47%)
Jul 14, 2022 9.906 10.19 9.641 9.915 848,260 -0.51(-4.90%)
Jul 13, 2022 9.952 10.62 9.952 10.43 640,918 +0.35(+3.44%)
Jul 12, 2022 10.17 10.30 9.788 10.08 775,929 -0.05(-0.54%)
Jul 11, 2022 10.21 10.48 10.02 10.13 1,100,094 -0.68(-6.25%)
Jul 08, 2022 11.27 11.34 10.56 10.81 654,976 -0.33(-2.95%)
Jul 07, 2022 10.88 11.44 10.87 11.14 680,331 +0.68(+6.46%)
Jul 06, 2022 10.72 10.76 9.897 10.46 840,693 -0.24(-2.22%)
Jul 05, 2022 11.43 11.43 10.29 10.70 1,195,748 -1.00(-8.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.